Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Covenant Transportn
(NQ:
CVTI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
19.34
19.34
19.34
0
-0.26(-1.33%)
Dec 29, 2016
19.78
19.98
19.48
19.60
35,525
-0.13(-0.66%)
Dec 28, 2016
20.20
20.36
19.55
19.73
65,582
-0.50(-2.47%)
Dec 27, 2016
20.09
20.44
19.68
20.23
35,596
+0.12(+0.60%)
Dec 23, 2016
20.11
20.11
20.11
0
+0.06(+0.30%)
Dec 22, 2016
20.35
20.37
19.78
20.05
49,699
-0.29(-1.43%)
Dec 21, 2016
20.31
20.64
19.95
20.34
84,969
+0.11(+0.54%)
Dec 20, 2016
19.64
20.26
19.41
20.23
176,619
+0.68(+3.48%)
Dec 19, 2016
20.28
20.53
19.53
19.55
81,998
-0.66(-3.27%)
Dec 16, 2016
20.29
20.68
19.82
20.21
218,617
-0.20(-0.98%)
Dec 15, 2016
20.54
21.00
20.35
20.41
106,083
-0.14(-0.68%)
Dec 14, 2016
20.99
21.04
20.48
20.55
62,092
-0.37(-1.77%)
Dec 13, 2016
21.59
21.74
20.87
20.92
158,212
-0.53(-2.47%)
Dec 12, 2016
22.22
22.22
20.98
21.45
244,500
-0.67(-3.03%)
Dec 09, 2016
22.12
22.61
21.70
22.12
181,634
-0.09(-0.41%)
Dec 08, 2016
21.80
22.27
20.75
22.21
240,089
+0.47(+2.16%)
Dec 07, 2016
20.72
22.21
20.32
21.74
298,732
+0.95(+4.57%)
Dec 06, 2016
20.90
20.94
20.45
20.79
70,644
-0.13(-0.62%)
Dec 05, 2016
20.95
21.14
20.81
20.92
53,073
+0.08(+0.38%)
Dec 02, 2016
20.98
21.61
20.76
20.84
74,280
-0.29(-1.37%)
Dec 01, 2016
20.74
21.54
20.43
21.13
103,425
+0.40(+1.93%)
Nov 30, 2016
20.91
21.18
20.50
20.73
91,947
+0.05(+0.24%)
Nov 29, 2016
20.59
20.99
20.10
20.68
99,173
+0.20(+0.98%)
Nov 28, 2016
20.32
20.62
20.13
20.48
91,894
+0.09(+0.44%)
Nov 25, 2016
20.03
20.41
19.82
20.39
52,115
+0.32(+1.59%)
Nov 23, 2016
20.07
20.07
20.07
0
+0.82(+4.26%)
Nov 22, 2016
19.08
19.80
19.04
19.25
235,066
+0.26(+1.37%)
Nov 21, 2016
19.23
19.37
17.35
18.99
98,109
-0.22(-1.15%)
Nov 18, 2016
19.25
19.62
19.10
19.21
86,189
-0.01(-0.05%)
Nov 17, 2016
19.10
19.36
18.77
19.22
244,780
+0.05(+0.26%)
Nov 16, 2016
19.71
19.71
18.74
19.17
251,713
-0.66(-3.33%)
Nov 15, 2016
19.72
20.38
19.50
19.83
156,449
+0.11(+0.56%)
Nov 14, 2016
19.26
19.85
19.01
19.72
216,722
+0.71(+3.73%)
Nov 11, 2016
18.94
19.34
17.23
19.01
183,468
+0.10(+0.53%)
Nov 10, 2016
18.54
19.48
18.29
18.91
280,548
+0.62(+3.39%)
Nov 09, 2016
17.65
18.35
17.56
18.29
113,737
+0.37(+2.06%)
Nov 08, 2016
17.63
18.10
17.30
17.92
73,619
+0.21(+1.19%)
Nov 07, 2016
17.39
18.06
17.18
17.71
212,938
+0.54(+3.15%)
Nov 04, 2016
16.50
17.50
16.50
17.17
237,069
+0.67(+4.06%)
Nov 03, 2016
16.25
16.60
16.14
16.50
81,828
+0.25(+1.54%)
Nov 02, 2016
16.15
16.26
15.88
16.25
92,983
+0.10(+0.62%)
Nov 01, 2016
16.10
16.27
15.85
16.15
117,873
+0.16(+1.00%)
Oct 31, 2016
15.96
16.18
15.87
15.99
67,592
+0.08(+0.50%)
Oct 28, 2016
16.40
16.58
15.86
15.91
105,277
-0.52(-3.16%)
Oct 27, 2016
16.31
16.61
16.09
16.43
103,035
+0.23(+1.42%)
Oct 26, 2016
16.14
16.52
16.10
16.20
108,040
-0.16(-0.98%)
Oct 25, 2016
16.11
16.40
15.98
16.36
200,657
+0.18(+1.11%)
Oct 24, 2016
16.18
16.38
16.03
16.18
115,297
+0.15(+0.94%)
Oct 21, 2016
15.84
16.25
15.48
16.03
219,054
+0.06(+0.38%)
Oct 20, 2016
15.26
16.24
15.09
15.97
700,063
+0.99(+6.61%)
Oct 19, 2016
15.19
15.19
14.91
14.98
144,186
-0.17(-1.12%)
Oct 18, 2016
15.17
15.27
14.94
15.15
107,058
+0.18(+1.20%)
Oct 17, 2016
15.21
15.32
14.86
14.97
233,976
-0.26(-1.71%)
Oct 14, 2016
14.68
15.38
14.66
15.23
462,683
+0.38(+2.56%)
Oct 13, 2016
15.30
16.74
14.26
14.85
1,492,587
-2.88(-16.24%)
Oct 12, 2016
18.12
18.18
17.64
17.73
125,986
-0.27(-1.50%)
Oct 11, 2016
18.10
18.26
17.91
18.00
141,394
-0.12(-0.66%)
Oct 10, 2016
18.30
18.43
17.83
18.12
268,352
+0.06(+0.33%)
Oct 07, 2016
18.53
18.57
18.03
18.06
99,855
-0.49(-2.64%)
Oct 06, 2016
18.65
19.30
18.39
18.55
164,222
-0.11(-0.59%)
Oct 05, 2016
18.65
18.92
18.47
18.66
142,254
+0.07(+0.38%)
Oct 04, 2016
19.34
19.53
18.46
18.59
99,085
-0.51(-2.67%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.